KissMeData/002680/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183600	1227954949	1881	1881	1881	1881	5847
3	20230626	183500	1227954949	1881	1881	1881	1881	0
4	20230626	183400	1227954949	1881	1881	1881	1881	0
5	20230626	183300	1227954949	1881	1881	1881	1881	0
6	20230626	183200	1227954949	1881	1881	1881	1881	0
7	20230626	183100	1227954949	1881	1881	1881	1881	0
8	20230626	183000	1227954949	1881	1881	1881	1881	0
9	20230626	182900	1227954949	1881	1881	1881	1881	0
10	20230626	182800	1227954949	1881	1881	1881	1881	0
11	20230626	182700	1227954949	1881	1881	1881	1881	0
12	20230626	182600	1227954949	1881	1881	1881	1881	0
13	20230626	182500	1227954949	1881	1881	1881	1881	0
14	20230626	182400	1227954949	1881	1881	1881	1881	0
15	20230626	182300	1227954949	1881	1881	1881	1881	0
16	20230626	182200	1227954949	1881	1881	1881	1881	0
17	20230626	182100	1227954949	1881	1881	1881	1881	0
18	20230626	182000	1227954949	1881	1881	1881	1881	0
19	20230626	181900	1227954949	1881	1881	1881	1881	0
20	20230626	181800	1227954949	1881	1881	1881	1881	0
21	20230626	181700	1227954949	1881	1881	1881	1881	0
22	20230626	181600	1227954949	1881	1881	1881	1881	0
23	20230626	181500	1227954949	1881	1881	1881	1881	0
24	20230626	181400	1227954949	1881	1881	1881	1881	0
25	20230626	181300	1227954949	1881	1881	1881	1881	0
26	20230626	181200	1227954949	1881	1881	1881	1881	0
27	20230626	181100	1227954949	1881	1881	1881	1881	0
28	20230626	181000	1227954949	1881	1881	1881	1881	0
29	20230626	180900	1227954949	1881	1881	1881	1881	0
30	20230626	180800	1227954949	1881	1881	1881	1881	0
31	20230626	180700	1227954949	1881	1881	1881	1881	0
32	20230626	180600	1227954949	1881	1881	1881	1881	5847
33	20230626	180500	1227954949	1881	1881	1881	1881	0
34	20230626	180400	1227954949	1881	1881	1881	1881	0
35	20230626	180300	1227954949	1881	1881	1881	1881	0
36	20230626	180200	1227954949	1881	1881	1881	1881	0
37	20230626	180100	1227954949	1881	1881	1881	1881	0
38	20230626	180000	1227954949	1881	1881	1881	1881	0
39	20230626	175900	1227954949	1881	1881	1881	1881	0
40	20230626	175800	1227954949	1881	1881	1881	1881	0
41	20230626	175700	1227954949	1881	1881	1881	1881	0
42	20230626	175600	1227954949	1881	1881	1881	1881	0
43	20230626	175500	1227954949	1881	1881	1881	1881	0
44	20230626	175400	1227954949	1881	1881	1881	1881	0
45	20230626	175300	1227954949	1881	1881	1881	1881	0
46	20230626	175200	1227954949	1881	1881	1881	1881	0
47	20230626	175100	1227954949	1881	1881	1881	1881	0
48	20230626	175000	1227954949	1881	1881	1881	1881	0
49	20230626	174900	1227954949	1881	1881	1881	1881	0
50	20230626	174800	1227954949	1881	1881	1881	1881	0
51	20230626	174700	1227954949	1881	1881	1881	1881	0
52	20230626	174600	1227954949	1881	1881	1881	1881	0
53	20230626	174500	1227954949	1881	1881	1881	1881	0
54	20230626	174400	1227954949	1881	1881	1881	1881	0
55	20230626	174300	1227954949	1881	1881	1881	1881	0
56	20230626	174200	1227954949	1881	1881	1881	1881	0
57	20230626	174100	1227954949	1881	1881	1881	1881	0
58	20230626	174000	1227954949	1881	1881	1881	1881	0
59	20230626	173900	1227954949	1881	1881	1881	1881	0
60	20230626	173800	1227954949	1881	1881	1881	1881	0
61	20230626	173700	1227954949	1881	1881	1881	1881	0
62	20230626	173600	1227954949	1881	1881	1881	1881	5847
63	20230626	173500	1227954949	1881	1881	1881	1881	0
64	20230626	173400	1227954949	1881	1881	1881	1881	0
65	20230626	173300	1227954949	1881	1881	1881	1881	0
66	20230626	173200	1227954949	1881	1881	1881	1881	0
67	20230626	173100	1227954949	1881	1881	1881	1881	0
68	20230626	173000	1227954949	1881	1881	1881	1881	0
69	20230626	172900	1227954949	1881	1881	1881	1881	0
70	20230626	172800	1227954949	1881	1881	1881	1881	0
71	20230626	172700	1227954949	1881	1881	1881	1881	0
72	20230626	172600	1227954949	1881	1881	1881	1881	0
73	20230626	172500	1227954949	1881	1881	1881	1881	0
74	20230626	172400	1227954949	1881	1881	1881	1881	0
75	20230626	172300	1227954949	1881	1881	1881	1881	0
76	20230626	172200	1227954949	1881	1881	1881	1881	0
77	20230626	172100	1227954949	1881	1881	1881	1881	0
78	20230626	172000	1227954949	1881	1881	1881	1881	0
79	20230626	171900	1227954949	1881	1881	1881	1881	0
80	20230626	171800	1227954949	1881	1881	1881	1881	0
81	20230626	171700	1227954949	1881	1881	1881	1881	0
82	20230626	171600	1227954949	1881	1881	1881	1881	0
83	20230626	171500	1227954949	1881	1881	1881	1881	0
84	20230626	171400	1227954949	1881	1881	1881	1881	0
85	20230626	171300	1227954949	1881	1881	1881	1881	0
86	20230626	171200	1227954949	1881	1881	1881	1881	0
87	20230626	171100	1227954949	1881	1881	1881	1881	0
88	20230626	171000	1227954949	1881	1881	1881	1881	0
89	20230626	170900	1227954949	1881	1881	1881	1881	0
90	20230626	170800	1227954949	1881	1881	1881	1881	0
91	20230626	170700	1227954949	1881	1881	1881	1881	0
92	20230626	170600	1227954949	1881	1881	1881	1881	5847
93	20230626	170500	1227954949	1881	1881	1881	1881	0
94	20230626	170400	1227954949	1881	1881	1881	1881	0
95	20230626	170300	1227954949	1881	1881	1881	1881	0
96	20230626	170200	1227954949	1881	1881	1881	1881	0
97	20230626	170100	1227954949	1881	1881	1881	1881	0
98	20230626	170000	1227954949	1881	1881	1881	1881	0
99	20230626	165900	1227954949	1881	1881	1881	1881	0
100	20230626	165800	1227954949	1881	1881	1881	1881	0
101	20230626	165700	1227954949	1881	1881	1881	1881	0
102	20230626	165600	1227954949	1881	1881	1881	1881	0
103	20230626	165500	1227954949	1881	1881	1881	1881	0
104	20230626	165400	1227954949	1881	1881	1881	1881	0
105	20230626	165300	1227954949	1881	1881	1881	1881	0
106	20230626	165200	1227954949	1881	1881	1881	1881	0
107	20230626	165100	1227954949	1881	1881	1881	1881	0
108	20230626	165000	1227954949	1881	1881	1881	1881	0
109	20230626	164900	1227954949	1881	1881	1881	1881	0
110	20230626	164800	1227954949	1881	1881	1881	1881	0
111	20230626	164700	1227954949	1881	1881	1881	1881	0
112	20230626	164600	1227954949	1881	1881	1881	1881	0
113	20230626	164500	1227954949	1881	1881	1881	1881	0
114	20230626	164400	1227954949	1881	1881	1881	1881	0
115	20230626	164300	1227954949	1881	1881	1881	1881	0
116	20230626	164200	1227954949	1881	1881	1881	1881	0
117	20230626	164100	1227954949	1881	1881	1881	1881	0
118	20230626	164000	1227954949	1881	1881	1881	1881	0
119	20230626	163900	1227954949	1881	1881	1881	1881	0
120	20230626	163800	1227954949	1881	1881	1881	1881	0
121	20230626	163700	1227954949	1881	1881	1881	1881	0
122	20230626	163600	1227954949	1881	1881	1881	1881	5847
123	20230626	163500	1227954949	1881	1881	1881	1881	0
124	20230626	163400	1227954949	1881	1881	1881	1881	0
125	20230626	163300	1227954949	1881	1881	1881	1881	0
126	20230626	163200	1227954949	1881	1881	1881	1881	0
127	20230626	163100	1227954949	1881	1881	1881	1881	0
128	20230626	163000	1227954949	1881	1881	1881	1881	0
129	20230626	162900	1227954949	1881	1881	1881	1881	0
130	20230626	162800	1227954949	1881	1881	1881	1881	0
131	20230626	162700	1227954949	1881	1881	1881	1881	0
132	20230626	162600	1227954949	1881	1881	1881	1881	0
133	20230626	162500	1227954949	1881	1881	1881	1881	0
134	20230626	162400	1227954949	1881	1881	1881	1881	0
135	20230626	162300	1227954949	1881	1881	1881	1881	0
136	20230626	162200	1227954949	1881	1881	1881	1881	0
137	20230626	162100	1227954949	1881	1881	1881	1881	0
138	20230626	162000	1227954949	1881	1881	1881	1881	0
139	20230626	161900	1227954949	1881	1881	1881	1881	0
140	20230626	161800	1227954949	1881	1881	1881	1881	0
141	20230626	161700	1227954949	1881	1881	1881	1881	0
142	20230626	161600	1227954949	1881	1881	1881	1881	0
143	20230626	161500	1227954949	1881	1881	1881	1881	0
144	20230626	161400	1227954949	1881	1881	1881	1881	0
145	20230626	161300	1227954949	1881	1881	1881	1881	0
146	20230626	161200	1227954949	1881	1881	1881	1881	0
147	20230626	161100	1227954949	1881	1881	1881	1881	0
148	20230626	161000	1227954949	1881	1881	1881	1881	0
149	20230626	160900	1227954949	1881	1881	1881	1881	0
150	20230626	160800	1227954949	1881	1881	1881	1881	0
151	20230626	160700	1227954949	1881	1881	1881	1881	0
152	20230626	160600	1227954949	1881	1881	1881	1881	5847
153	20230626	160500	1227954949	1881	1881	1881	1881	0
154	20230626	160400	1227954949	1881	1881	1881	1881	0
155	20230626	160300	1227954949	1881	1881	1881	1881	0
156	20230626	160200	1227954949	1881	1881	1881	1881	0
157	20230626	160100	1227954949	1881	1881	1881	1881	0
158	20230626	160000	1227954949	1881	1881	1881	1881	0
159	20230626	155900	1227954949	1881	1881	1881	1881	0
160	20230626	155800	1227954949	1881	1881	1881	1881	0
161	20230626	155700	1227954949	1881	1881	1881	1881	0
162	20230626	155600	1227954949	1881	1881	1881	1881	0
163	20230626	155500	1227954949	1881	1881	1881	1881	0
164	20230626	155400	1227954949	1881	1881	1881	1881	0
165	20230626	155300	1227954949	1881	1881	1881	1881	0
166	20230626	155200	1227954949	1881	1881	1881	1881	0
167	20230626	155100	1227954949	1881	1881	1881	1881	0
168	20230626	155000	1227954949	1881	1881	1881	1881	0
169	20230626	154900	1227954949	1881	1881	1881	1881	0
170	20230626	154800	1227954949	1881	1881	1881	1881	0
171	20230626	154700	1227954949	1881	1881	1881	1881	0
172	20230626	154600	1227954949	1881	1881	1881	1881	0
173	20230626	154500	1227954949	1881	1881	1881	1881	0
174	20230626	154400	1227954949	1881	1881	1881	1881	0
175	20230626	154300	1227954949	1881	1881	1881	1881	0
176	20230626	154200	1227954949	1881	1881	1881	1881	0
177	20230626	154100	1227954949	1881	1881	1881	1881	0
178	20230626	154000	1227954949	1881	1881	1881	1881	0
179	20230626	153900	1227954949	1881	1881	1881	1881	0
180	20230626	153800	1227954949	1881	1881	1881	1881	0
181	20230626	153700	1227954949	1881	1881	1881	1881	0
182	20230626	153600	1227954949	1881	1881	1881	1881	5847
183	20230626	153500	1227954949	1881	1881	1881	1881	0
184	20230626	153400	1227954949	1881	1881	1881	1881	0
185	20230626	153300	1227954949	1881	1881	1881	1881	0
186	20230626	153200	1227954949	1881	1881	1881	1881	0
187	20230626	153100	1227954949	1881	1881	1881	1881	0
188	20230626	153000	1227954949	1881	1881	1881	1881	5847
189	20230626	152900	1216956742	1887	1887	1887	1887	0
190	20230626	152800	1216956742	1887	1887	1887	1887	0
191	20230626	152700	1216956742	1887	1887	1887	1887	0
192	20230626	152600	1216956742	1887	1887	1887	1887	0
193	20230626	152500	1216956742	1887	1887	1887	1887	0
194	20230626	152400	1216956742	1887	1887	1887	1887	0
195	20230626	152300	1216956742	1887	1887	1887	1887	0
196	20230626	152200	1216956742	1887	1887	1887	1887	0
197	20230626	152100	1216956742	1887	1887	1887	1887	0
198	20230626	152000	1216956742	1887	1887	1887	1887	0
199	20230626	151900	1216956742	1887	1881	1887	1880	6153
200	20230626	151800	1205380906	1881	1881	1881	1881	3020
201	20230626	151700	1199700286	1880	1889	1889	1880	1222
202	20230626	151600	1197393926	1889	1883	1889	1883	5057
203	20230626	151500	1187854186	1883	1882	1883	1882	5907
204	20230626	151400	1176736474	1882	1882	1882	1882	330
205	20230626	151300	1176115414	1875	1879	1883	1875	11785
206	20230626	151200	1153975519	1879	1879	1879	1879	200
207	20230626	151100	1153599719	1879	1879	1879	1879	221
208	20230626	151000	1153184460	1879	1879	1879	1879	10
209	20230626	150900	1153165670	1880	1881	1881	1880	619
210	20230626	150800	1152001739	1881	1881	1881	1881	420
211	20230626	150700	1151211719	1872	1873	1873	1872	239
212	20230626	150600	1150764085	1873	1881	1881	1873	1012
213	20230626	150500	1148867613	1881	1881	1881	1881	1
214	20230626	150400	1148865732	1875	1880	1880	1875	1684
215	20230626	150300	1145707222	1881	1881	1881	1881	0
216	20230626	150200	1145707222	1881	1881	1881	1881	29
217	20230626	150100	1145652673	1875	1880	1881	1875	1277
218	20230626	150000	1143252366	1881	1881	1881	1881	100
219	20230626	145900	1143064266	1881	1875	1881	1875	11
220	20230626	145800	1143043635	1875	1875	1875	1875	1500
221	20230626	145700	1140231135	1881	1881	1881	1881	211
222	20230626	145600	1139834244	1881	1881	1881	1881	1
223	20230626	145500	1139832363	1881	1881	1881	1881	224
224	20230626	145400	1139411019	1882	1882	1882	1882	231
225	20230626	145300	1138976277	1882	1883	1883	1882	801
226	20230626	145200	1137468794	1882	1881	1882	1881	1874
227	20230626	145100	1133942807	1881	1881	1881	1881	1
228	20230626	145000	1133940926	1874	1874	1874	1874	1
229	20230626	144900	1133939052	1881	1881	1881	1881	0
230	20230626	144800	1133939052	1881	1881	1881	1881	0
231	20230626	144700	1133939052	1881	1873	1881	1873	41
232	20230626	144600	1133861939	1881	1881	1881	1881	79
233	20230626	144500	1133713340	1882	1882	1882	1882	82
234	20230626	144400	1133559016	1882	1882	1882	1882	28
235	20230626	144300	1133506320	1882	1882	1882	1882	56
236	20230626	144200	1133400928	1882	1881	1882	1881	1512
237	20230626	144100	1130556427	1872	1872	1872	1872	0
238	20230626	144000	1130556427	1872	1872	1872	1872	200
239	20230626	143900	1130182027	1873	1881	1881	1872	2010
240	20230626	143800	1126418217	1872	1872	1872	1872	875
241	20230626	143700	1124780217	1872	1872	1872	1872	1000
242	20230626	143600	1122908217	1871	1873	1873	1871	2481
243	20230626	143500	1118263863	1872	1872	1872	1872	0
244	20230626	143400	1118263863	1872	1872	1872	1872	2447
245	20230626	143300	1113683079	1872	1874	1874	1872	2548
246	20230626	143200	1108913213	1872	1874	1874	1872	1123
247	20230626	143100	1106810455	1875	1881	1881	1875	141
248	20230626	143000	1106546044	1880	1880	1880	1880	0
249	20230626	142900	1106546044	1880	1880	1880	1880	4
250	20230626	142800	1106538524	1875	1875	1875	1875	0
251	20230626	142700	1106538524	1875	1875	1875	1875	1776
252	20230626	142600	1103208524	1875	1875	1875	1875	4150
253	20230626	142500	1095427274	1875	1875	1875	1875	200
254	20230626	142400	1095052274	1875	1880	1880	1875	3851
255	20230626	142300	1087822061	1880	1879	1880	1879	198
256	20230626	142200	1087449840	1880	1880	1880	1880	5001
257	20230626	142100	1078047960	1878	1880	1880	1878	150
258	20230626	142000	1077766060	1878	1879	1879	1878	580
259	20230626	141900	1076676810	1880	1880	1880	1880	0
260	20230626	141800	1076676810	1880	1880	1880	1880	1586
261	20230626	141700	1073695130	1881	1881	1881	1881	2
262	20230626	141600	1073691368	1880	1880	1880	1880	0
263	20230626	141500	1073691368	1880	1883	1883	1880	560
264	20230626	141400	1072638438	1880	1880	1880	1880	1
265	20230626	141300	1072636558	1880	1880	1880	1880	401
266	20230626	141200	1071882678	1880	1880	1880	1880	200
267	20230626	141100	1071506678	1880	1880	1880	1880	1000
268	20230626	141000	1069626678	1880	1880	1880	1880	324
269	20230626	140900	1069017558	1880	1880	1880	1880	4500
270	20230626	140800	1060557558	1880	1883	1883	1880	1000
271	20230626	140700	1058677501	1884	1884	1884	1884	0
272	20230626	140600	1058677501	1884	1884	1884	1884	1
273	20230626	140500	1058675617	1884	1885	1885	1884	2
274	20230626	140400	1058671848	1880	1883	1883	1880	100
275	20230626	140300	1058483842	1880	1884	1885	1880	1212
276	20230626	140200	1056205218	1881	1882	1882	1881	150
277	20230626	140100	1055923067	1889	1889	1889	1889	0
278	20230626	140000	1055923067	1889	1889	1889	1889	0
279	20230626	135900	1055923067	1889	1889	1889	1889	117
280	20230626	135800	1055702054	1889	1889	1889	1889	210
281	20230626	135700	1055305364	1888	1884	1888	1880	5809
282	20230626	135600	1044357494	1880	1878	1880	1878	4934
283	20230626	135500	1035084595	1876	1877	1878	1876	3723
284	20230626	135400	1028094097	1877	1879	1879	1876	500
285	20230626	135300	1027155597	1876	1879	1879	1876	388
286	20230626	135200	1026427455	1879	1879	1879	1879	4
287	20230626	135100	1026419939	1879	1880	1880	1879	201
288	20230626	135000	1026042259	1879	1879	1879	1879	0
289	20230626	134900	1026042259	1879	1882	1882	1879	823
290	20230626	134800	1024495122	1880	1880	1880	1880	3600
291	20230626	134700	1017727122	1880	1880	1880	1880	0
292	20230626	134600	1017727122	1880	1880	1880	1880	0
293	20230626	134500	1017727122	1880	1880	1880	1880	30
294	20230626	134400	1017670722	1880	1882	1882	1880	436
295	20230626	134300	1016851040	1880	1880	1880	1880	6
296	20230626	134200	1016839760	1880	1880	1880	1880	1
297	20230626	134100	1016837880	1880	1880	1880	1880	1050
298	20230626	134000	1014863880	1880	1880	1880	1880	0
299	20230626	133900	1014863880	1880	1880	1880	1880	1136
300	20230626	133800	1012728200	1880	1880	1880	1880	5051
301	20230626	133700	1003232320	1882	1883	1883	1882	8
302	20230626	133600	1003217258	1883	1883	1883	1883	4
303	20230626	133500	1003209726	1882	1882	1882	1882	700
304	20230626	133400	1001892326	1882	1879	1882	1876	13556
305	20230626	133300	976397614	1880	1881	1881	1880	9064
306	20230626	133200	959357065	1882	1882	1882	1882	0
307	20230626	133100	959357065	1882	1881	1882	1881	403
308	20230626	133000	958598721	1881	1881	1881	1881	0
309	20230626	132900	958598721	1881	1881	1881	1881	0
310	20230626	132800	958598721	1881	1882	1882	1881	695
311	20230626	132700	957291226	1885	1885	1885	1885	0
312	20230626	132600	957291226	1885	1880	1885	1880	3398
313	20230626	132500	950894119	1880	1879	1880	1879	2041
314	20230626	132400	947057596	1879	1880	1880	1879	1406
315	20230626	132300	944414375	1880	1881	1881	1880	2010
316	20230626	132200	940635520	1883	1883	1883	1883	0
317	20230626	132100	940635520	1883	1882	1883	1882	107
318	20230626	132000	940434110	1882	1882	1882	1882	125
319	20230626	131900	940198860	1882	1882	1882	1882	6
320	20230626	131800	940187568	1882	1882	1882	1882	50
321	20230626	131700	940093468	1883	1883	1883	1883	100
322	20230626	131600	939905168	1883	1883	1883	1883	954
323	20230626	131500	938108786	1883	1883	1883	1883	0
324	20230626	131400	938108786	1883	1885	1885	1883	550
325	20230626	131300	937073096	1885	1885	1885	1885	30
326	20230626	131200	937016546	1885	1885	1885	1885	1
327	20230626	131100	937014661	1885	1885	1885	1885	100
328	20230626	131000	936826161	1883	1883	1883	1883	0
329	20230626	130900	936826161	1883	1883	1883	1883	270
330	20230626	130800	936317751	1883	1883	1883	1883	320
331	20230626	130700	935715191	1883	1882	1883	1882	574
332	20230626	130600	934634555	1883	1883	1883	1883	2
333	20230626	130500	934630789	1883	1880	1883	1880	598
334	20230626	130400	933506099	1880	1880	1880	1880	550
335	20230626	130300	932472099	1880	1880	1880	1880	21
336	20230626	130200	932432619	1880	1880	1880	1880	500
337	20230626	130100	931492619	1880	1880	1880	1880	300
338	20230626	130000	930928619	1878	1878	1878	1878	1
339	20230626	125900	930926741	1878	1878	1878	1878	0
340	20230626	125800	930926741	1878	1878	1878	1878	4
341	20230626	125700	930919229	1878	1878	1878	1878	270
342	20230626	125600	930412169	1878	1878	1878	1878	26
343	20230626	125500	930363341	1878	1878	1878	1878	0
344	20230626	125400	930363341	1878	1881	1881	1878	4565
345	20230626	125300	921781306	1881	1881	1881	1881	870
346	20230626	125200	920144836	1881	1881	1881	1881	0
347	20230626	125100	920144836	1881	1881	1881	1881	8
348	20230626	125000	920129788	1880	1880	1880	1880	0
349	20230626	124900	920129788	1880	1880	1880	1880	1
350	20230626	124800	920127908	1880	1881	1881	1880	190
351	20230626	124700	919770705	1880	1880	1880	1880	0
352	20230626	124600	919770705	1880	1880	1880	1880	0
353	20230626	124500	919770705	1880	1880	1880	1880	195
354	20230626	124400	919404105	1880	1885	1885	1880	6
355	20230626	124300	919392820	1880	1879	1880	1879	29603
356	20230626	124200	863741765	1879	1872	1879	1872	103
357	20230626	124100	863548476	1871	1869	1871	1869	6976
358	20230626	124000	850504611	1869	1870	1870	1869	568
359	20230626	123900	849442895	1870	1872	1872	1870	312
360	20230626	123800	848859337	1874	1874	1874	1874	0
361	20230626	123700	848859337	1874	1871	1874	1870	515
362	20230626	123600	847895784	1874	1874	1874	1874	73
363	20230626	123500	847758982	1871	1871	1871	1871	0
364	20230626	123400	847758982	1871	1871	1872	1871	607
365	20230626	123300	846623148	1871	1871	1871	1871	339
366	20230626	123200	845988879	1871	1871	1871	1870	1361
367	20230626	123100	843442609	1871	1871	1872	1871	401
368	20230626	123000	842692328	1871	1871	1873	1871	206
369	20230626	122900	842306894	1873	1873	1873	1873	0
370	20230626	122800	842306894	1873	1873	1873	1873	1048
371	20230626	122700	840343990	1873	1873	1873	1873	1554
372	20230626	122600	837433348	1873	1873	1873	1873	5
373	20230626	122500	837423983	1874	1874	1874	1874	0
374	20230626	122400	837423983	1874	1874	1874	1874	0
375	20230626	122300	837423983	1874	1874	1874	1874	10
376	20230626	122200	837405243	1874	1870	1874	1870	418
377	20230626	122100	836623579	1870	1871	1871	1870	772
378	20230626	122000	835179838	1874	1875	1875	1874	7
379	20230626	121900	835166719	1875	1874	1875	1874	98
380	20230626	121800	834983065	1874	1874	1874	1874	1
381	20230626	121700	834981191	1870	1870	1871	1870	1629
382	20230626	121600	831933838	1870	1873	1874	1870	1104
383	20230626	121500	829866774	1873	1873	1873	1873	0
384	20230626	121400	829866774	1873	1873	1873	1873	46
385	20230626	121300	829780616	1880	1879	1880	1879	10
386	20230626	121200	829761819	1880	1880	1880	1880	50
387	20230626	121100	829667819	1880	1880	1880	1880	0
388	20230626	121000	829667819	1880	1880	1880	1880	0
389	20230626	120900	829667819	1880	1880	1880	1880	0
390	20230626	120800	829667819	1880	1880	1880	1880	94
391	20230626	120700	829491099	1880	1880	1880	1880	301
392	20230626	120600	828925219	1880	1880	1880	1880	4
393	20230626	120500	828917699	1880	1880	1880	1880	17
394	20230626	120400	828885739	1880	1880	1880	1880	123
395	20230626	120300	828654499	1885	1885	1885	1885	0
396	20230626	120200	828654499	1885	1885	1885	1885	0
397	20230626	120100	828654499	1885	1883	1885	1883	38
398	20230626	120000	828582928	1885	1873	1885	1872	1375
399	20230626	115900	826008264	1872	1875	1875	1872	400
400	20230626	115800	825259047	1880	1880	1880	1880	0
401	20230626	115700	825259047	1880	1882	1882	1880	104
402	20230626	115600	825063521	1882	1882	1882	1882	0
403	20230626	115500	825063521	1882	1882	1882	1882	42
404	20230626	115400	824984477	1885	1885	1885	1885	0
405	20230626	115300	824984477	1885	1885	1885	1885	0
406	20230626	115200	824984477	1885	1876	1885	1876	21
407	20230626	115100	824945072	1872	1872	1872	1872	3
408	20230626	115000	824939456	1886	1886	1886	1886	0
409	20230626	114900	824939456	1886	1880	1886	1880	6065
410	20230626	114800	813525256	1880	1880	1880	1880	1000
411	20230626	114700	811645256	1880	1880	1880	1880	5
412	20230626	114600	811635856	1880	1880	1880	1880	180
413	20230626	114500	811297456	1886	1885	1886	1885	100
414	20230626	114400	811108867	1886	1886	1886	1886	150
415	20230626	114300	810825967	1886	1880	1886	1864	3698
416	20230626	114200	803888462	1880	1880	1880	1880	0
417	20230626	114100	803888462	1880	1880	1880	1880	2588
418	20230626	114000	799023022	1880	1882	1882	1880	2299
419	20230626	113900	794699884	1884	1883	1884	1883	5
420	20230626	113800	794690467	1882	1882	1882	1882	131
421	20230626	113700	794443925	1883	1884	1884	1883	105
422	20230626	113600	794246207	1884	1884	1884	1884	300
423	20230626	113500	793681007	1885	1885	1885	1885	0
424	20230626	113400	793681007	1885	1885	1885	1885	28
425	20230626	113300	793628227	1885	1885	1885	1885	2400
426	20230626	113200	789104227	1886	1886	1886	1886	3
427	20230626	113100	789098569	1886	1886	1886	1886	114
428	20230626	113000	788883565	1886	1886	1886	1886	0
429	20230626	112900	788883565	1886	1886	1886	1886	539
430	20230626	112800	787867011	1886	1887	1887	1886	52
431	20230626	112700	787768889	1887	1887	1887	1887	0
432	20230626	112600	787768889	1887	1887	1887	1887	38
433	20230626	112500	787697183	1887	1887	1887	1887	144
434	20230626	112400	787425455	1887	1887	1887	1887	106
435	20230626	112300	787225433	1886	1886	1886	1886	690
436	20230626	112200	785924093	1885	1885	1885	1885	1
437	20230626	112100	785922208	1885	1885	1885	1885	202
438	20230626	112000	785541438	1885	1885	1885	1885	50
439	20230626	111900	785447188	1885	1885	1885	1885	116
440	20230626	111800	785228528	1885	1885	1885	1885	5
441	20230626	111700	785219103	1884	1884	1884	1884	626
442	20230626	111600	784039719	1884	1883	1884	1883	1667
443	20230626	111500	780899191	1883	1883	1883	1883	900
444	20230626	111400	779204491	1884	1884	1884	1884	190
445	20230626	111300	778846531	1884	1884	1884	1884	1
446	20230626	111200	778844647	1884	1884	1884	1884	0
447	20230626	111100	778844647	1884	1884	1884	1881	1614
448	20230626	111000	775808383	1884	1884	1884	1884	0
449	20230626	110900	775808383	1884	1884	1884	1884	0
450	20230626	110800	775808383	1884	1881	1884	1881	42
451	20230626	110700	775729312	1884	1885	1885	1884	61
452	20230626	110600	775614378	1885	1885	1885	1885	8
453	20230626	110500	775599298	1886	1886	1886	1886	519
454	20230626	110400	774620464	1886	1886	1886	1886	87
455	20230626	110300	774456382	1886	1886	1886	1886	1
456	20230626	110200	774454496	1881	1881	1881	1881	0
457	20230626	110100	774454496	1881	1881	1881	1881	0
458	20230626	110000	774454496	1881	1882	1882	1881	511
459	20230626	105900	773493303	1886	1886	1886	1886	619
460	20230626	105800	772325869	1886	1886	1886	1886	2
461	20230626	105700	772322097	1882	1885	1885	1882	300
462	20230626	105600	771757251	1882	1882	1882	1882	2
463	20230626	105500	771753487	1881	1881	1881	1881	0
464	20230626	105400	771753487	1881	1881	1881	1881	0
465	20230626	105300	771753487	1881	1881	1881	1881	0
466	20230626	105200	771753487	1881	1882	1882	1880	5574
467	20230626	105100	761272548	1881	1881	1881	1881	4
468	20230626	105000	761265024	1881	1887	1887	1881	2042
469	20230626	104900	757411947	1887	1888	1888	1887	509
470	20230626	104800	756450964	1888	1893	1893	1888	37
471	20230626	104700	756381080	1893	1893	1893	1890	5051
472	20230626	104600	746823697	1893	1893	1893	1891	909
473	20230626	104500	745103575	1893	1880	1893	1880	257
474	20230626	104400	744617763	1894	1894	1895	1894	1583
475	20230626	104300	741618958	1894	1879	1894	1878	3968
476	20230626	104200	734139965	1879	1880	1880	1879	55
477	20230626	104100	734036571	1880	1879	1880	1878	1309
478	20230626	104000	731577817	1880	1876	1880	1876	481
479	20230626	103900	730674456	1875	1876	1876	1875	35
480	20230626	103800	730608819	1876	1876	1876	1876	29
481	20230626	103700	730554415	1876	1876	1876	1876	20
482	20230626	103600	730516895	1876	1879	1879	1876	330
483	20230626	103500	729897149	1879	1879	1880	1879	53
484	20230626	103400	729797519	1878	1874	1878	1874	344
485	20230626	103300	729152848	1874	1871	1874	1871	529
486	20230626	103200	728162593	1871	1863	1872	1862	1193
487	20230626	103100	725940796	1869	1863	1869	1863	1836
488	20230626	103000	722514262	1867	1867	1867	1867	98
489	20230626	102900	722331296	1861	1861	1861	1861	150
490	20230626	102800	722052146	1861	1861	1861	1860	1241
491	20230626	102700	719742886	1867	1861	1867	1860	530
492	20230626	102600	718756929	1861	1861	1861	1861	983
493	20230626	102500	716927566	1861	1865	1865	1861	24
494	20230626	102400	716882878	1863	1867	1867	1863	1075
495	20230626	102300	714877825	1867	1867	1867	1867	50
496	20230626	102200	714784475	1867	1867	1867	1867	25
497	20230626	102100	714737800	1867	1867	1867	1867	2000
498	20230626	102000	711003800	1866	1864	1866	1864	1650
499	20230626	101900	707925300	1864	1854	1864	1853	6239
500	20230626	101800	696326104	1863	1864	1864	1863	320
501	20230626	101700	695729644	1864	1855	1864	1853	897
502	20230626	101600	694066592	1864	1854	1865	1854	679
503	20230626	101500	692805626	1854	1867	1867	1854	1118
504	20230626	101400	690720128	1867	1869	1869	1867	302
505	20230626	101300	690155694	1870	1870	1870	1870	1
506	20230626	101200	690153824	1852	1864	1864	1852	597
507	20230626	101100	689042940	1864	1864	1874	1864	95
508	20230626	101000	688865830	1863	1863	1863	1863	2757
509	20230626	100900	683729539	1863	1860	1863	1860	3012
510	20230626	100800	678121205	1860	1860	1860	1860	100
511	20230626	100700	677935205	1860	1859	1860	1859	6
512	20230626	100600	677924046	1860	1860	1860	1860	18
513	20230626	100500	677890566	1850	1851	1851	1850	3555
514	20230626	100400	671313261	1851	1850	1851	1850	201
515	20230626	100300	670941410	1850	1851	1851	1850	668
516	20230626	100200	669705560	1850	1850	1850	1850	101
517	20230626	100100	669518710	1850	1858	1858	1850	1618
518	20230626	100000	666524339	1858	1860	1860	1858	490
519	20230626	095900	665613537	1862	1863	1863	1862	1737
520	20230626	095800	662377562	1863	1863	1870	1863	1344
521	20230626	095700	659865742	1863	1863	1863	1863	843
522	20230626	095600	658295233	1860	1859	1860	1859	696
523	20230626	095500	657001169	1859	1851	1859	1851	2341
524	20230626	095400	652663946	1851	1851	1851	1851	1
525	20230626	095300	652662095	1851	1850	1851	1850	3686
526	20230626	095200	645841316	1850	1861	1861	1850	7762
527	20230626	095100	631456916	1863	1867	1867	1863	4069
528	20230626	095000	623863965	1868	1871	1871	1868	5506
529	20230626	094900	613567212	1872	1874	1874	1872	315
530	20230626	094800	612976930	1875	1875	1875	1875	500
531	20230626	094700	612039430	1875	1875	1875	1874	218
532	20230626	094600	611630771	1875	1875	1875	1875	150
533	20230626	094500	611349521	1875	1876	1876	1875	5088
534	20230626	094400	601809416	1876	1893	1894	1875	10170
535	20230626	094300	582640779	1895	1876	1895	1876	752
536	20230626	094200	581216692	1875	1868	1880	1868	1603
537	20230626	094100	578215722	1868	1868	1868	1867	1074
538	20230626	094000	576210357	1868	1859	1868	1859	2295
539	20230626	093900	571927575	1859	1859	1863	1859	2737
540	20230626	093800	566837472	1859	1856	1863	1856	2438
541	20230626	093700	562308369	1856	1857	1858	1856	667
542	20230626	093600	561070231	1856	1845	1856	1845	4534
543	20230626	093500	552670348	1848	1850	1850	1846	1492
544	20230626	093400	549911023	1850	1850	1850	1850	360
545	20230626	093300	549245023	1850	1852	1852	1845	2090
546	20230626	093200	545385572	1852	1854	1854	1846	673
547	20230626	093100	544142128	1854	1847	1855	1846	2862
548	20230626	093000	538857985	1846	1846	1855	1846	132
549	20230626	092900	538614196	1846	1856	1856	1846	1232
550	20230626	092800	536331623	1845	1845	1846	1845	250
551	20230626	092700	535870323	1845	1857	1857	1844	3164
552	20230626	092600	530033005	1857	1843	1857	1842	2465
553	20230626	092500	525486222	1843	1845	1845	1843	1275
554	20230626	092400	523135072	1846	1848	1848	1845	3885
555	20230626	092300	515963686	1852	1852	1852	1850	990
556	20230626	092200	514131332	1852	1860	1860	1852	5326
557	20230626	092100	504261479	1860	1853	1862	1850	4767
558	20230626	092000	495429046	1853	1850	1862	1850	2845
559	20230626	091900	490162048	1849	1840	1849	1838	9782
560	20230626	091800	472149586	1840	1842	1842	1839	3915
561	20230626	091700	464945954	1841	1840	1841	1838	3614
562	20230626	091600	458297450	1840	1837	1840	1836	2399
563	20230626	091500	453888326	1838	1832	1840	1830	6941
564	20230626	091400	441175433	1841	1834	1841	1830	16399
565	20230626	091300	411141854	1841	1833	1842	1833	4115
566	20230626	091200	403594119	1833	1834	1843	1829	11880
567	20230626	091100	381833100	1834	1843	1843	1834	9105
568	20230626	091000	365119672	1843	1842	1845	1834	10043
569	20230626	090900	346637870	1842	1866	1868	1842	9851
570	20230626	090800	328344213	1866	1835	1866	1835	9829
571	20230626	090700	310095695	1846	1846	1846	1824	24056
572	20230626	090600	265960391	1847	1855	1867	1840	20358
573	20230626	090500	228246518	1855	1890	1900	1818	36700
574	20230626	090400	160129120	1890	1949	1949	1880	23499
575	20230626	090300	115172588	1950	1956	1956	1950	10093
576	20230626	090200	95446429	1956	1967	1968	1955	4863
577	20230626	090100	85923730	1968	1978	1979	1968	16741
578	20230626	090000	52807709	1968	1956	1995	1956	24458